Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17,16 | +8,47 % | CNY 15,82 | CNY 17,89 | CNY 15,70 | 47,48M |
| 2026-09-29 | CNY 15,82 | +5,33 % | CNY 15,05 | CNY 16,27 | CNY 15,04 | 19,19M |
| 2026-09-28 | CNY 15,02 | -3,59 % | CNY 15,50 | CNY 15,65 | CNY 14,85 | 8,95M |
| 2026-09-24 | CNY 15,58 | -1,70 % | CNY 15,79 | CNY 15,87 | CNY 15,52 |
| 6,01M |
| 2026-09-23 | CNY 15,85 | -0,69 % | CNY 15,97 | CNY 16,00 | CNY 15,77 | 6,24M |
| 2026-09-22 | CNY 15,96 | -0,93 % | CNY 16,12 | CNY 16,22 | CNY 15,93 | 8,97M |
| 2026-09-21 | CNY 16,11 | -0,80 % | CNY 16,27 | CNY 16,31 | CNY 16,02 | 10,87M |
| 2026-09-18 | CNY 16,24 | +1,95 % | CNY 16,05 | CNY 16,32 | CNY 15,93 | 11,33M |
| 2026-09-17 | CNY 15,93 | -1,67 % | CNY 16,18 | CNY 16,28 | CNY 15,86 | 11,24M |
| 2026-09-16 | CNY 16,20 | +3,91 % | CNY 15,50 | CNY 16,32 | CNY 15,30 | 17,73M |
| 2026-09-15 | CNY 15,59 | +1,30 % | CNY 15,39 | CNY 15,89 | CNY 15,23 | 11,61M |
| 2026-09-14 | CNY 15,39 | +3,57 % | CNY 14,86 | CNY 15,59 | CNY 14,73 | 12,40M |
| 2026-09-11 | CNY 14,86 | -2,43 % | CNY 15,05 | CNY 15,09 | CNY 14,58 | 9,77M |
| 2026-09-10 | CNY 15,23 | -2,12 % | CNY 15,46 | CNY 15,46 | CNY 15,20 | 6,85M |
| 2026-09-09 | CNY 15,56 | -0,83 % | CNY 15,70 | CNY 15,80 | CNY 15,42 | 7,77M |
| 2026-09-08 | CNY 15,69 | -0,70 % | CNY 15,82 | CNY 15,93 | CNY 15,61 | 8,56M |
| 2026-09-07 | CNY 15,80 | +0,57 % | CNY 15,78 | CNY 15,91 | CNY 15,57 | 9,30M |
| 2026-09-04 | CNY 15,71 | -0,38 % | CNY 15,97 | CNY 16,27 | CNY 15,58 | 14,12M |
| 2026-09-03 | CNY 15,77 | -0,88 % | CNY 16,00 | CNY 16,19 | CNY 15,67 | 10,40M |
| 2026-09-02 | CNY 15,91 | -2,39 % | CNY 16,10 | CNY 16,10 | CNY 15,62 | 12,96M |
| 2026-09-01 | CNY 16,30 | +0,68 % | CNY 16,19 | CNY 16,48 | CNY 16,05 | 13,01M |
| 2026-08-31 | CNY 16,19 | -1,82 % | CNY 16,12 | CNY 16,30 | CNY 15,88 | 16,60M |
| 2026-08-28 | CNY 16,49 | +0,12 % | CNY 16,45 | CNY 16,57 | CNY 16,33 | 11,18M |
| 2026-08-27 | CNY 16,47 | +0,37 % | CNY 16,33 | CNY 16,49 | CNY 15,96 | 13,09M |
| 2026-08-26 | CNY 16,41 | +0,06 % | CNY 16,30 | CNY 16,68 | CNY 16,22 | 13,01M |
| 2026-08-25 | CNY 16,40 | -2,03 % | CNY 16,58 | CNY 16,85 | CNY 15,99 | 18,04M |
| 2026-08-24 | CNY 16,74 | +3,33 % | CNY 16,25 | CNY 17,25 | CNY 16,12 | 19,56M |
| 2026-08-21 | CNY 16,20 | +1,44 % | CNY 15,87 | CNY 16,36 | CNY 15,71 | 8,18M |
| 2026-08-20 | CNY 15,97 | +0,63 % | CNY 16,03 | CNY 16,12 | CNY 15,85 | 7,61M |
| 2026-08-19 | CNY 15,87 | -4,46 % | CNY 16,46 | CNY 16,55 | CNY 15,83 | 9,38M |
| 2026-08-18 | CNY 16,61 | -0,89 % | CNY 16,68 | CNY 16,87 | CNY 16,42 | 9,08M |
| 2026-08-17 | CNY 16,76 | +2,57 % | CNY 16,34 | CNY 16,81 | CNY 16,14 | 9,85M |
| 2026-08-14 | CNY 16,34 | -0,49 % | CNY 16,53 | CNY 16,77 | CNY 16,23 | 8,70M |
| 2026-08-13 | CNY 16,42 | -1,74 % | CNY 16,80 | CNY 16,96 | CNY 16,42 | 8,83M |
| 2026-08-12 | CNY 16,71 | +1,77 % | CNY 16,40 | CNY 17,00 | CNY 16,30 | 11,86M |
| 2026-08-11 | CNY 16,42 | -1,38 % | CNY 16,57 | CNY 16,57 | CNY 16,25 | 9,35M |
| 2026-08-10 | CNY 16,65 | +1,71 % | CNY 16,54 | CNY 16,68 | CNY 16,35 | 12,05M |
| 2026-08-07 | CNY 16,37 | +1,30 % | CNY 16,17 | CNY 16,42 | CNY 15,81 | 12,03M |
| 2026-08-06 | CNY 16,16 | -1,40 % | CNY 16,23 | CNY 16,37 | CNY 15,93 | 10,93M |
| 2026-08-05 | CNY 16,39 | +1,42 % | CNY 16,15 | CNY 16,44 | CNY 16,02 | 11,37M |
| 2026-08-04 | CNY 16,16 | +0,62 % | CNY 16,06 | CNY 16,28 | CNY 16,00 | 11,40M |
| 2026-08-03 | CNY 16,06 | +0,56 % | CNY 15,87 | CNY 16,11 | CNY 15,63 | 11,75M |
| 2026-07-31 | CNY 15,97 | +0,13 % | CNY 16,00 | CNY 16,33 | CNY 15,93 | 13,45M |
| 2026-07-30 | CNY 15,95 | -0,93 % | CNY 16,00 | CNY 16,21 | CNY 15,82 | 12,30M |
| 2026-07-29 | CNY 16,10 | +2,55 % | CNY 15,75 | CNY 16,28 | CNY 15,29 | 15,25M |
| 2026-07-28 | CNY 15,70 | -1,07 % | CNY 15,77 | CNY 16,08 | CNY 15,63 | 12,93M |
| 2026-07-27 | CNY 15,87 | +7,16 % | CNY 15,00 | CNY 15,95 | CNY 14,90 | 16,60M |
| 2026-07-24 | CNY 14,81 | -3,96 % | CNY 15,18 | CNY 15,47 | CNY 14,78 | 9,23M |
| 2026-07-23 | CNY 15,42 | +4,33 % | CNY 14,80 | CNY 15,46 | CNY 14,77 | 13,79M |
| 2026-07-22 | CNY 14,78 | -2,89 % | CNY 15,16 | CNY 15,32 | CNY 14,71 | 11,87M |
| 2026-07-21 | CNY 15,22 | +5,11 % | CNY 14,45 | CNY 15,24 | CNY 14,09 | 18,47M |
| 2026-07-20 | CNY 14,48 | -4,23 % | CNY 15,33 | CNY 15,43 | CNY 14,12 | 17,36M |
| 2026-07-17 | CNY 15,12 | -4,06 % | CNY 15,84 | CNY 16,04 | CNY 15,07 | 15,88M |
| 2026-07-16 | CNY 15,76 | -1,44 % | CNY 15,87 | CNY 16,13 | CNY 15,60 | 10,61M |
| 2026-07-15 | CNY 15,99 | -1,96 % | CNY 16,22 | CNY 16,54 | CNY 15,86 | 10,87M |
| 2026-07-14 | CNY 16,31 | +1,18 % | CNY 16,23 | CNY 16,33 | CNY 15,76 | 11,05M |
| 2026-07-13 | CNY 16,12 | -6,71 % | CNY 17,13 | CNY 17,37 | CNY 16,11 | 14,10M |
| 2026-07-10 | CNY 17,28 | -1,59 % | CNY 17,56 | CNY 17,85 | CNY 17,26 | 11,22M |
| 2026-07-09 | CNY 17,56 | -1,62 % | CNY 17,91 | CNY 18,09 | CNY 16,78 | 14,14M |
| 2026-07-08 | CNY 17,85 | -5,10 % | CNY 18,82 | CNY 18,90 | CNY 17,85 | 11,95M |
| 2026-07-07 | CNY 18,81 | -2,74 % | CNY 19,32 | CNY 19,76 | CNY 18,71 | 10,15M |
| 2026-07-06 | CNY 19,34 | -2,57 % | CNY 19,85 | CNY 20,40 | CNY 19,10 | 13,01M |
| 2026-07-03 | CNY 19,85 | +2,69 % | CNY 19,52 | CNY 20,20 | CNY 19,10 | 15,57M |
| 2026-07-02 | CNY 19,33 | -2,18 % | CNY 19,55 | CNY 20,14 | CNY 19,29 | 12,10M |
| 2026-07-01 | CNY 19,76 | +3,19 % | CNY 19,29 | CNY 20,30 | CNY 18,82 | 20,58M |
| 2026-06-30 | CNY 19,15 | +6,92 % | CNY 17,92 | CNY 19,54 | CNY 17,80 | 21,25M |
| 2026-06-29 | CNY 17,91 | -1,54 % | CNY 18,15 | CNY 18,53 | CNY 17,43 | 16,25M |
| 2026-06-26 | CNY 18,19 | -9,05 % | CNY 20,00 | CNY 20,14 | CNY 18,18 | 19,08M |
| 2026-06-25 | CNY 20,00 | -5,84 % | CNY 21,16 | CNY 21,24 | CNY 19,82 | 15,79M |
| 2026-06-24 | CNY 21,24 | -2,61 % | CNY 21,74 | CNY 21,93 | CNY 21,01 | 11,47M |
| 2026-06-23 | CNY 21,81 | -3,28 % | CNY 22,33 | CNY 22,97 | CNY 21,70 | 13,68M |
| 2026-06-22 | CNY 22,55 | +1,67 % | CNY 22,08 | CNY 22,61 | CNY 21,47 | 15,75M |
| 2026-06-18 | CNY 22,18 | -0,94 % | CNY 22,20 | CNY 22,90 | CNY 22,07 | 11,07M |
| 2026-06-17 | CNY 22,39 | -0,58 % | CNY 22,22 | CNY 22,83 | CNY 22,03 | 12,93M |
| 2026-06-16 | CNY 22,52 | +4,31 % | CNY 21,69 | CNY 22,89 | CNY 21,22 | 15,71M |
| 2026-06-15 | CNY 21,59 | +2,32 % | CNY 21,47 | CNY 21,76 | CNY 21,18 | 12,79M |
| 2026-06-12 | CNY 21,10 | +1,64 % | CNY 21,00 | CNY 21,73 | CNY 20,67 | 15,47M |
| 2026-06-11 | CNY 20,76 | -4,11 % | CNY 21,54 | CNY 21,79 | CNY 20,65 | 12,93M |
| 2026-06-10 | CNY 21,65 | -5,09 % | CNY 22,58 | CNY 22,88 | CNY 21,31 | 13,24M |
| 2026-06-09 | CNY 22,81 | +2,89 % | CNY 22,41 | CNY 23,05 | CNY 22,02 | 12,41M |
| 2026-06-08 | CNY 22,17 | -5,42 % | CNY 22,97 | CNY 23,32 | CNY 21,80 | 15,13M |
| 2026-06-05 | CNY 23,44 | +1,25 % | CNY 23,25 | CNY 24,10 | CNY 21,80 | 22,13M |
| 2026-06-04 | CNY 23,15 | -4,73 % | CNY 24,01 | CNY 24,29 | CNY 23,00 | 18,11M |
| 2026-06-03 | CNY 24,30 | -2,53 % | CNY 24,85 | CNY 25,34 | CNY 23,97 | 15,03M |
| 2026-06-02 | CNY 24,93 | -0,72 % | CNY 25,12 | CNY 25,48 | CNY 24,18 | 16,55M |
| 2026-06-01 | CNY 25,11 | +0,24 % | CNY 24,85 | CNY 25,87 | CNY 24,80 | 18,27M |
| 2026-05-29 | CNY 25,05 | -6,11 % | CNY 26,49 | CNY 26,75 | CNY 24,91 | 26,83M |
| 2026-05-28 | CNY 26,68 | +2,42 % | CNY 25,78 | CNY 26,74 | CNY 25,31 | 23,48M |
| 2026-05-27 | CNY 26,05 | -1,77 % | CNY 26,50 | CNY 26,96 | CNY 25,62 | 21,93M |
| 2026-05-26 | CNY 26,52 | +3,76 % | CNY 25,55 | CNY 27,19 | CNY 25,37 | 27,67M |